Indicators

Stmicroelectronics ADR (NY: STM )

39.37 -0.73 (-1.83%)

Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	4.242	4.272	4.169	4.250	3,291,010	-0.13(-3.02%)
Apr 27, 2012	4.382	4.419	4.334	4.382	1,508,474	-0.04(-0.83%)
Apr 26, 2012	4.360	4.434	4.353	4.419	2,250,067	+0.07(+1.52%)
Apr 25, 2012	4.419	4.441	4.312	4.353	3,590,342	+0.15(+3.68%)
Apr 24, 2012	4.264	4.331	4.191	4.198	7,823,638	-0.18(-4.03%)
Apr 23, 2012	4.639	4.665	4.103	4.375	16,438,266	-0.46(-9.57%)
Apr 20, 2012	4.831	4.900	4.816	4.838	3,074,118	-0.06(-1.20%)
Apr 19, 2012	5.000	5.062	4.853	4.897	2,390,541	-0.14(-2.77%)
Apr 18, 2012	5.029	5.132	5.022	5.036	2,031,611	-0.10(-1.86%)
Apr 17, 2012	5.051	5.147	4.985	5.132	2,632,822	+0.14(+2.80%)
Apr 16, 2012	5.073	5.088	4.974	4.992	2,649,594	-0.04(-0.88%)
Apr 13, 2012	5.169	5.176	4.992	5.036	3,484,296	-0.29(-5.39%)
Apr 12, 2012	5.191	5.375	5.183	5.323	3,159,783	+0.21(+4.17%)
Apr 11, 2012	5.176	5.213	5.073	5.110	4,395,156	+0.02(+0.43%)
Apr 10, 2012	5.228	5.283	5.059	5.088	4,334,660	-0.35(-6.49%)
Apr 09, 2012	5.397	5.448	5.272	5.441	1,418,191	-0.04(-0.80%)
Apr 05, 2012	5.478	5.595	5.463	5.485	1,660,768	+0.01(+0.27%)
Apr 04, 2012	5.551	5.573	5.404	5.470	4,286,211	-0.27(-4.74%)
Apr 03, 2012	5.882	5.889	5.691	5.742	2,929,506	-0.21(-3.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.